Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
3.460
-0.040 (-1.14%)
At close: Nov 4, 2024, 4:00 PM
3.420
-0.040 (-1.16%)
After-hours: Nov 4, 2024, 7:18 PM EST
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.52 | 3.56 | 3.45 | 3.46 | 3.46 | -1.14% | 258,702 |
| Nov 1, 2024 | 3.62 | 3.66 | 3.50 | 3.50 | 3.50 | -2.23% | 189,031 |
| Oct 31, 2024 | 3.65 | 3.70 | 3.48 | 3.58 | 3.58 | -2.72% | 376,213 |
| Oct 30, 2024 | 3.85 | 3.85 | 3.65 | 3.68 | 3.68 | -3.92% | 366,083 |
| Oct 29, 2024 | 3.79 | 3.91 | 3.79 | 3.83 | 3.83 | 1.06% | 536,070 |
| Oct 28, 2024 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -1.56% | 139,403 |
| Oct 25, 2024 | 3.76 | 3.94 | 3.73 | 3.85 | 3.85 | 1.58% | 536,012 |
| Oct 24, 2024 | 3.80 | 3.81 | 3.60 | 3.79 | 3.79 | 0.80% | 468,157 |
| Oct 23, 2024 | 3.90 | 3.90 | 3.66 | 3.76 | 3.76 | -4.08% | 530,229 |
| Oct 22, 2024 | 4.02 | 4.08 | 3.84 | 3.92 | 3.92 | -0.51% | 691,022 |
| Oct 21, 2024 | 3.98 | 3.98 | 3.72 | 3.94 | 3.94 | 1.81% | 614,081 |
| Oct 18, 2024 | 3.61 | 3.95 | 3.60 | 3.87 | 3.87 | 9.01% | 754,474 |
| Oct 17, 2024 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 147,184 |
| Oct 16, 2024 | 3.63 | 3.68 | 3.54 | 3.58 | 3.58 | -0.56% | 310,141 |
| Oct 15, 2024 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 2.27% | 201,708 |
| Oct 14, 2024 | 3.55 | 3.60 | 3.43 | 3.52 | 3.52 | -2.22% | 268,874 |
| Oct 11, 2024 | 3.61 | 3.74 | 3.57 | 3.60 | 3.60 | 0.56% | 528,139 |
| Oct 10, 2024 | 3.18 | 3.59 | 3.16 | 3.58 | 3.58 | 12.58% | 747,947 |
| Oct 9, 2024 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -1.55% | 145,131 |
| Oct 8, 2024 | 3.21 | 3.23 | 3.16 | 3.23 | 3.23 | 0.31% | 155,308 |
| Oct 7, 2024 | 3.26 | 3.33 | 3.22 | 3.22 | 3.22 | -1.53% | 174,941 |
| Oct 4, 2024 | 3.25 | 3.36 | 3.22 | 3.27 | 3.27 | 0.62% | 297,889 |
| Oct 3, 2024 | 3.29 | 3.29 | 3.18 | 3.25 | 3.25 | -0.91% | 183,560 |
| Oct 2, 2024 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 225,809 |
| Oct 1, 2024 | 3.15 | 3.30 | 3.15 | 3.27 | 3.27 | 5.83% | 376,584 |
| Sep 30, 2024 | 3.15 | 3.20 | 3.05 | 3.09 | 3.09 | -3.13% | 277,349 |
| Sep 27, 2024 | 3.35 | 3.37 | 3.18 | 3.19 | 3.19 | -4.78% | 294,519 |
| Sep 26, 2024 | 3.26 | 3.40 | 3.24 | 3.35 | 3.35 | 1.82% | 501,591 |
| Sep 25, 2024 | 3.32 | 3.37 | 3.23 | 3.29 | 3.29 | -0.90% | 321,592 |
| Sep 24, 2024 | 3.25 | 3.38 | 3.25 | 3.32 | 3.32 | 1.53% | 518,405 |
| Sep 23, 2024 | 3.30 | 3.31 | 3.22 | 3.27 | 3.27 | - | 313,088 |
| Sep 20, 2024 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | 1.24% | 364,074 |
| Sep 19, 2024 | 3.22 | 3.27 | 3.16 | 3.23 | 3.23 | 3.86% | 329,895 |
| Sep 18, 2024 | 3.13 | 3.30 | 3.09 | 3.11 | 3.11 | -1.89% | 427,650 |
| Sep 17, 2024 | 3.23 | 3.26 | 3.17 | 3.17 | 3.17 | -3.06% | 239,511 |
| Sep 16, 2024 | 3.27 | 3.30 | 3.19 | 3.27 | 3.27 | -0.30% | 279,002 |
| Sep 13, 2024 | 3.26 | 3.39 | 3.23 | 3.28 | 3.28 | 1.86% | 471,362 |
| Sep 12, 2024 | 3.02 | 3.25 | 3.02 | 3.22 | 3.22 | 6.62% | 615,947 |
| Sep 11, 2024 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | 2.37% | 300,635 |
| Sep 10, 2024 | 2.93 | 2.97 | 2.89 | 2.95 | 2.95 | 1.37% | 152,618 |
| Sep 9, 2024 | 2.90 | 3.00 | 2.88 | 2.91 | 2.91 | - | 154,988 |
| Sep 6, 2024 | 3.00 | 3.04 | 2.87 | 2.91 | 2.91 | -3.00% | 323,180 |
| Sep 5, 2024 | 2.93 | 3.04 | 2.91 | 3.00 | 3.00 | 4.90% | 364,508 |
| Sep 4, 2024 | 2.75 | 2.90 | 2.75 | 2.86 | 2.86 | 3.62% | 277,070 |
| Sep 3, 2024 | 2.96 | 2.96 | 2.75 | 2.76 | 2.76 | -7.69% | 485,978 |
| Aug 30, 2024 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | 1.01% | 200,058 |
| Aug 29, 2024 | 2.89 | 3.01 | 2.88 | 2.96 | 2.96 | 1.72% | 333,881 |
| Aug 28, 2024 | 2.84 | 2.92 | 2.82 | 2.91 | 2.91 | 1.39% | 298,019 |
| Aug 27, 2024 | 2.86 | 2.89 | 2.79 | 2.87 | 2.87 | -1.03% | 260,928 |
| Aug 26, 2024 | 2.91 | 2.94 | 2.85 | 2.90 | 2.90 | 0.35% | 265,891 |
| Aug 23, 2024 | 2.80 | 2.91 | 2.79 | 2.89 | 2.89 | 4.33% | 290,619 |
| Aug 22, 2024 | 2.76 | 2.80 | 2.72 | 2.77 | 2.77 | -0.72% | 159,394 |
| Aug 21, 2024 | 2.80 | 2.84 | 2.72 | 2.79 | 2.79 | -0.71% | 162,513 |
| Aug 20, 2024 | 2.85 | 2.88 | 2.80 | 2.81 | 2.81 | -0.71% | 237,765 |
| Aug 19, 2024 | 2.67 | 2.84 | 2.67 | 2.83 | 2.83 | 5.20% | 420,339 |
| Aug 16, 2024 | 2.67 | 2.74 | 2.63 | 2.69 | 2.69 | 0.75% | 231,430 |
| Aug 15, 2024 | 2.64 | 2.68 | 2.59 | 2.67 | 2.67 | 1.14% | 245,017 |
| Aug 14, 2024 | 2.71 | 2.71 | 2.59 | 2.64 | 2.64 | -2.58% | 139,800 |
| Aug 13, 2024 | 2.70 | 2.73 | 2.66 | 2.71 | 2.71 | 1.88% | 125,070 |
| Aug 12, 2024 | 2.61 | 2.75 | 2.59 | 2.66 | 2.66 | 2.31% | 454,711 |
| Aug 9, 2024 | 2.59 | 2.60 | 2.52 | 2.60 | 2.60 | 2.36% | 216,231 |
| Aug 8, 2024 | 2.51 | 2.61 | 2.49 | 2.54 | 2.54 | 2.42% | 264,762 |
| Aug 7, 2024 | 2.65 | 2.69 | 2.48 | 2.48 | 2.48 | -3.50% | 190,496 |
| Aug 6, 2024 | 2.48 | 2.59 | 2.44 | 2.57 | 2.57 | 3.63% | 283,708 |
| Aug 5, 2024 | 2.45 | 2.58 | 2.32 | 2.48 | 2.48 | -8.15% | 893,194 |
| Aug 2, 2024 | 2.85 | 2.90 | 2.68 | 2.70 | 2.70 | -4.93% | 653,684 |
| Aug 1, 2024 | 2.93 | 2.96 | 2.80 | 2.84 | 2.84 | -4.05% | 292,031 |
| Jul 31, 2024 | 2.95 | 3.01 | 2.92 | 2.96 | 2.96 | 1.37% | 192,446 |
| Jul 30, 2024 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | -1.68% | 198,584 |
| Jul 29, 2024 | 2.88 | 2.97 | 2.83 | 2.97 | 2.97 | 2.77% | 246,588 |
| Jul 26, 2024 | 2.88 | 2.89 | 2.84 | 2.89 | 2.89 | 1.05% | 162,660 |
| Jul 25, 2024 | 2.86 | 2.89 | 2.73 | 2.86 | 2.86 | -0.69% | 458,632 |
| Jul 24, 2024 | 3.05 | 3.05 | 2.88 | 2.88 | 2.88 | -4.95% | 466,400 |
| Jul 23, 2024 | 3.03 | 3.04 | 2.97 | 3.03 | 3.03 | 0.66% | 154,161 |
| Jul 22, 2024 | 3.03 | 3.09 | 2.95 | 3.01 | 3.01 | -1.63% | 257,751 |
| Jul 19, 2024 | 3.01 | 3.10 | 2.98 | 3.06 | 3.06 | -0.65% | 209,729 |
| Jul 18, 2024 | 3.18 | 3.22 | 3.05 | 3.08 | 3.08 | -3.45% | 212,019 |
| Jul 17, 2024 | 3.24 | 3.32 | 3.13 | 3.19 | 3.19 | -1.85% | 419,021 |
| Jul 16, 2024 | 3.15 | 3.28 | 3.09 | 3.25 | 3.25 | 4.17% | 346,466 |
| Jul 15, 2024 | 3.11 | 3.15 | 3.04 | 3.12 | 3.12 | 1.30% | 219,539 |
| Jul 12, 2024 | 3.07 | 3.09 | 3.02 | 3.08 | 3.08 | -0.65% | 201,748 |
| Jul 11, 2024 | 2.99 | 3.10 | 2.93 | 3.10 | 3.10 | 6.90% | 348,288 |
| Jul 10, 2024 | 2.84 | 2.95 | 2.83 | 2.90 | 2.90 | 2.84% | 228,023 |
| Jul 9, 2024 | 2.91 | 2.91 | 2.81 | 2.82 | 2.82 | -2.76% | 165,862 |
| Jul 8, 2024 | 2.94 | 2.96 | 2.84 | 2.90 | 2.90 | -2.03% | 228,254 |
| Jul 5, 2024 | 2.90 | 3.00 | 2.89 | 2.96 | 2.96 | 2.42% | 267,478 |
| Jul 3, 2024 | 2.75 | 2.90 | 2.75 | 2.89 | 2.89 | 5.86% | 175,292 |
| Jul 2, 2024 | 2.72 | 2.76 | 2.69 | 2.73 | 2.73 | -0.36% | 166,963 |
| Jul 1, 2024 | 2.81 | 2.84 | 2.73 | 2.74 | 2.74 | -1.44% | 123,099 |
| Jun 28, 2024 | 2.82 | 2.86 | 2.74 | 2.78 | 2.78 | -0.36% | 172,346 |
| Jun 27, 2024 | 2.78 | 2.84 | 2.78 | 2.79 | 2.79 | 1.09% | 134,032 |
| Jun 26, 2024 | 2.75 | 2.79 | 2.72 | 2.76 | 2.76 | -0.72% | 189,139 |
| Jun 25, 2024 | 2.84 | 2.86 | 2.75 | 2.78 | 2.78 | -2.11% | 254,583 |
| Jun 24, 2024 | 2.93 | 2.95 | 2.84 | 2.84 | 2.84 | -1.39% | 244,273 |
| Jun 21, 2024 | 3.00 | 3.01 | 2.85 | 2.88 | 2.88 | -2.37% | 493,094 |
| Jun 20, 2024 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 2.08% | 305,344 |
| Jun 18, 2024 | 2.83 | 2.94 | 2.83 | 2.89 | 2.89 | 0.70% | 253,263 |
| Jun 17, 2024 | 2.90 | 2.90 | 2.81 | 2.87 | 2.87 | -1.71% | 301,495 |
| Jun 14, 2024 | 2.96 | 3.01 | 2.91 | 2.92 | 2.92 | -0.68% | 147,554 |
| Jun 13, 2024 | 3.03 | 3.04 | 2.94 | 2.94 | 2.94 | -2.97% | 229,726 |